Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 104.40
-1.90 (-1.79%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 106.50 | 106.90 | 103.80 | 104.40 | - | -1.79% | 412,240 |
| Aug 7, 2025 | 102.90 | 106.60 | 102.90 | 106.30 | - | 3.51% | 642,305 |
| Aug 6, 2025 | 104.40 | 105.10 | 101.90 | 102.70 | - | -1.25% | 417,132 |
| Aug 5, 2025 | 104.00 | 107.90 | 103.50 | 104.00 | - | 0.87% | 860,272 |
| Aug 4, 2025 | 102.20 | 104.80 | 100.50 | 103.10 | - | 1.18% | 560,789 |
| Aug 1, 2025 | 101.00 | 102.20 | 98.90 | 101.90 | - | 0.89% | 722,295 |
| Jul 31, 2025 | 99.95 | 104.10 | 99.80 | 101.00 | - | 1.25% | 677,806 |
| Jul 30, 2025 | 98.85 | 101.80 | 98.55 | 99.75 | - | 0.91% | 674,049 |
| Jul 29, 2025 | 102.30 | 102.40 | 98.60 | 98.85 | - | -1.84% | 526,186 |
| Jul 28, 2025 | 96.60 | 103.40 | 96.20 | 100.70 | - | 5.45% | 1,715,407 |
| Jul 25, 2025 | 94.25 | 96.30 | 94.05 | 95.50 | - | 1.43% | 560,624 |
| Jul 24, 2025 | 95.00 | 96.65 | 93.65 | 94.15 | - | 0.16% | 744,690 |
| Jul 23, 2025 | 92.30 | 97.00 | 91.60 | 94.00 | - | 1.95% | 969,465 |
| Jul 22, 2025 | 93.55 | 95.95 | 92.15 | 92.20 | - | -1.28% | 737,288 |
| Jul 21, 2025 | 92.85 | 94.00 | 92.65 | 93.40 | - | 0.81% | 1,177,066 |
| Jul 18, 2025 | 95.85 | 96.45 | 92.65 | 92.65 | - | -3.09% | 879,179 |
| Jul 17, 2025 | 91.20 | 97.70 | 91.20 | 95.60 | - | 5.40% | 1,415,586 |
| Jul 16, 2025 | 94.10 | 95.70 | 89.60 | 90.70 | - | -3.61% | 1,309,591 |
| Jul 14, 2025 | 98.30 | 100.00 | 94.10 | 94.10 | - | -3.73% | 913,130 |
| Jul 11, 2025 | 100.40 | 101.00 | 95.70 | 97.75 | - | -2.01% | 822,911 |
| Jul 10, 2025 | 100.80 | 103.00 | 98.10 | 99.75 | - | 0.05% | 1,084,894 |
| Jul 9, 2025 | 100.40 | 105.40 | 99.40 | 99.70 | - | -0.10% | 964,028 |
| Jul 8, 2025 | 102.60 | 103.70 | 98.70 | 99.80 | - | -2.63% | 818,768 |
| Jul 7, 2025 | 102.30 | 108.70 | 101.40 | 102.50 | - | -0.68% | 1,696,913 |
| Jul 4, 2025 | 95.65 | 103.50 | 95.50 | 103.20 | - | 7.95% | 1,714,048 |
| Jul 3, 2025 | 96.70 | 98.00 | 94.15 | 95.60 | - | -0.05% | 626,641 |
| Jul 2, 2025 | 89.30 | 97.60 | 89.00 | 95.65 | - | 7.35% | 2,092,461 |
| Jul 1, 2025 | 89.15 | 89.95 | 88.00 | 89.10 | - | - | 455,157 |
| Jun 30, 2025 | 86.20 | 89.90 | 86.00 | 89.10 | - | 4.27% | 715,476 |
| Jun 27, 2025 | 89.75 | 89.75 | 83.65 | 85.45 | - | -3.88% | 825,224 |
| Jun 26, 2025 | 88.10 | 92.00 | 88.00 | 88.90 | - | 1.02% | 724,599 |
| Jun 25, 2025 | 93.00 | 93.35 | 88.00 | 88.00 | - | -4.86% | 793,218 |
| Jun 24, 2025 | 95.45 | 97.70 | 91.90 | 92.50 | - | -2.17% | 966,096 |
| Jun 23, 2025 | 93.00 | 96.15 | 92.20 | 94.55 | - | 1.01% | 727,091 |
| Jun 20, 2025 | 91.50 | 96.10 | 91.50 | 93.60 | - | 3.43% | 1,006,597 |
| Jun 19, 2025 | 93.00 | 93.90 | 90.45 | 90.50 | - | -2.69% | 670,274 |
| Jun 18, 2025 | 97.30 | 97.55 | 92.00 | 93.00 | - | -4.42% | 772,483 |
| Jun 17, 2025 | 94.35 | 97.75 | 93.50 | 97.30 | - | 3.13% | 1,083,231 |
| Jun 16, 2025 | 91.35 | 94.85 | 89.25 | 94.35 | - | 3.28% | 782,091 |
| Jun 13, 2025 | 84.20 | 91.40 | 84.00 | 91.35 | - | -0.33% | 857,469 |
| Jun 12, 2025 | 91.40 | 92.55 | 89.20 | 91.65 | - | 0.22% | 972,833 |
| Jun 11, 2025 | 90.10 | 92.95 | 86.95 | 91.45 | - | 2.41% | 1,138,567 |
| Jun 10, 2025 | 88.65 | 93.75 | 87.20 | 89.30 | - | 3.00% | 1,865,499 |
| Jun 5, 2025 | 85.00 | 89.25 | 85.00 | 86.70 | - | 2.00% | 927,567 |
| Jun 4, 2025 | 79.45 | 86.85 | 78.25 | 85.00 | - | 6.99% | 2,140,064 |
| Jun 3, 2025 | 77.25 | 79.60 | 77.25 | 79.45 | - | 2.85% | 751,821 |
| Jun 2, 2025 | 82.00 | 82.15 | 77.00 | 77.25 | - | -5.91% | 1,538,967 |
| May 30, 2025 | 82.05 | 86.45 | 80.50 | 82.10 | - | -0.24% | 2,295,319 |
| May 29, 2025 | 76.65 | 83.20 | 76.65 | 82.30 | - | 7.44% | 2,799,359 |
| May 28, 2025 | 78.80 | 80.35 | 76.20 | 76.60 | - | -2.79% | 1,072,921 |